104,575€
0,22%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 104,65 | 106,20 | 103,13 | 104,55 | 0,19% | 1.374,00 |
| 19.02.2026 | 106,50 | 108,50 | 103,18 | 104,35 | -0,86% | 3.812,00 |
| 18.02.2026 | 104,45 | 105,45 | 100,53 | 105,25 | 0,94% | 4.766,00 |
| 17.02.2026 | 101,65 | 105,00 | 101,40 | 104,28 | 2,21% | 5.075,00 |
| 16.02.2026 | 105,28 | 106,83 | 101,38 | 102,03 | -2,55% | 5.220,00 |
| 13.02.2026 | 101,60 | 106,00 | 100,04 | 104,70 | 3,79% | 4.913,00 |
| 12.02.2026 | 106,80 | 106,80 | 100,10 | 100,88 | -4,83% | 4.634,00 |
| 11.02.2026 | 113,95 | 114,08 | 104,00 | 106,00 | -6,83% | 9.447,00 |
| 10.02.2026 | 113,95 | 116,13 | 111,58 | 113,78 | -0,22% | 2.354,00 |
| 09.02.2026 | 115,93 | 116,88 | 112,43 | 114,03 | -0,80% | 3.971,00 |
| 06.02.2026 | 117,95 | 118,40 | 113,60 | 114,95 | -2,42% | 5.137,00 |
| 05.02.2026 | 119,43 | 121,43 | 116,78 | 117,80 | -1,22% | 2.620,00 |
| 04.02.2026 | 123,20 | 123,20 | 115,85 | 119,25 | -2,75% | 5.393,00 |
| 03.02.2026 | 135,10 | 135,38 | 121,28 | 122,63 | -8,88% | 3.111,00 |
| 02.02.2026 | 129,38 | 134,77 | 128,80 | 134,58 | 3,18% | 3.280,00 |
| 30.01.2026 | 128,15 | 132,35 | 127,85 | 130,43 | 1,91% | 1.297,00 |
| 29.01.2026 | 131,80 | 132,75 | 127,53 | 127,98 | -2,79% | 2.183,00 |
| 28.01.2026 | 135,80 | 136,25 | 129,45 | 131,65 | -1,95% | 5.267,00 |
| 27.01.2026 | 136,73 | 136,80 | 131,85 | 134,27 | -1,67% | 1.360,00 |
| 26.01.2026 | 136,13 | 137,30 | 134,55 | 136,55 | 0,15% | 468,00 |
| 23.01.2026 | 135,80 | 136,58 | 134,63 | 136,35 | 0,28% | 636,00 |
| 22.01.2026 | 135,60 | 137,45 | 134,55 | 135,98 | 0,17% | 4.379,00 |
| 21.01.2026 | 133,10 | 136,13 | 131,18 | 135,75 | 2,34% | 1.370,00 |
| 20.01.2026 | 136,50 | 136,88 | 131,38 | 132,65 | -3,16% | 3.397,00 |
| 19.01.2026 | 139,73 | 140,15 | 136,40 | 136,98 | -3,64% | 876,00 |
| 16.01.2026 | 143,35 | 144,10 | 141,27 | 142,15 | -0,92% | 1.171,00 |
| 15.01.2026 | 149,63 | 150,30 | 143,43 | 143,48 | -3,51% | 487,00 |
| 14.01.2026 | 146,43 | 149,65 | 144,65 | 148,70 | 1,50% | 356,00 |
| 13.01.2026 | 144,90 | 147,58 | 142,48 | 146,50 | 1,26% | 609,00 |
| 12.01.2026 | 149,00 | 149,35 | 143,88 | 144,68 | -4,20% | 1.672,00 |
| 09.01.2026 | 147,58 | 152,65 | 146,80 | 151,02 | 2,42% | 1.076,00 |
| 08.01.2026 | 146,75 | 147,70 | 144,60 | 147,45 | 0,00% | 704,00 |
| 07.01.2026 | 143,50 | 147,90 | 143,50 | 147,45 | 2,63% | 1.286,00 |
| 06.01.2026 | 144,05 | 144,90 | 138,68 | 143,68 | 0,00% | 907,00 |
| 05.01.2026 | 141,45 | 144,05 | 140,63 | 143,68 | 1,92% | 870,00 |
| 02.01.2026 | 142,85 | 144,35 | 139,58 | 140,98 | -1,14% | 424,00 |
| 30.12.2025 | 142,48 | 143,23 | 141,85 | 142,60 | 0,05% | 203,00 |
| 29.12.2025 | 141,77 | 142,95 | 140,70 | 142,52 | 0,87% | 2.134,00 |
| 23.12.2025 | 144,58 | 144,70 | 141,23 | 141,30 | -2,28% | 563,00 |
| 22.12.2025 | 145,48 | 145,80 | 144,25 | 144,60 | -0,53% | 503,00 |
| 19.12.2025 | 146,90 | 147,40 | 144,90 | 145,38 | -1,02% | 336,00 |
| 18.12.2025 | 147,55 | 148,95 | 145,75 | 146,88 | -0,66% | 525,00 |
| 17.12.2025 | 147,43 | 148,13 | 144,50 | 147,85 | 0,15% | 799,00 |
| 16.12.2025 | 148,05 | 150,77 | 147,02 | 147,63 | -0,64% | 308,00 |
| 15.12.2025 | 147,95 | 150,68 | 147,85 | 148,58 | 0,51% | 833,00 |
| 12.12.2025 | 152,02 | 152,33 | 147,43 | 147,83 | -2,55% | 1.976,00 |
| 11.12.2025 | 145,85 | 153,05 | 145,27 | 151,70 | 3,21% | 2.096,00 |
| 10.12.2025 | 146,85 | 147,25 | 145,45 | 146,98 | -0,05% | 1.044,00 |
| 09.12.2025 | 145,30 | 148,25 | 145,10 | 147,05 | 1,45% | 739,00 |
| 08.12.2025 | 145,00 | 146,08 | 142,95 | 144,95 | 0,38% | 2.289,00 |
| 05.12.2025 | 142,85 | 145,38 | 142,08 | 144,40 | 1,33% | 1.053,00 |
| 04.12.2025 | 137,80 | 144,88 | 137,55 | 142,50 | 3,69% | 1.057,00 |
| 03.12.2025 | 138,20 | 138,75 | 134,65 | 137,43 | -0,54% | 1.464,00 |
| 02.12.2025 | 136,40 | 138,83 | 136,00 | 138,18 | 1,34% | 16.071,00 |
| 01.12.2025 | 135,18 | 137,45 | 133,50 | 136,35 | 1,02% | 1.101,00 |
| 28.11.2025 | 134,00 | 135,15 | 132,63 | 134,98 | 0,80% | 309,00 |
| 27.11.2025 | 132,55 | 134,90 | 132,25 | 133,90 | 0,73% | 850,00 |
| 26.11.2025 | 134,10 | 134,40 | 131,85 | 132,93 | -0,62% | 264,00 |
| 25.11.2025 | 133,23 | 133,77 | 130,15 | 133,75 | 0,32% | 660,00 |
| 24.11.2025 | 132,52 | 136,33 | 132,05 | 133,33 | 0,76% | 609,00 |
| 21.11.2025 | 126,18 | 132,50 | 124,63 | 132,33 | 5,35% | 736,00 |
| 20.11.2025 | 128,93 | 129,83 | 125,28 | 125,60 | -1,89% | 615,00 |
| 19.11.2025 | 127,88 | 128,40 | 126,25 | 128,02 | 0,10% | 1.073,00 |
| 18.11.2025 | 129,98 | 130,27 | 127,25 | 127,90 | -2,40% | 731,00 |
| 17.11.2025 | 133,15 | 133,85 | 130,52 | 131,05 | -1,69% | 126,00 |
| 14.11.2025 | 134,25 | 134,43 | 131,80 | 133,30 | -0,49% | 594,00 |
| 13.11.2025 | 135,48 | 136,85 | 133,80 | 133,95 | -1,02% | 423,00 |
| 12.11.2025 | 132,08 | 137,15 | 130,90 | 135,33 | 2,48% | 1.019,00 |
| 11.11.2025 | 129,13 | 132,15 | 128,40 | 132,05 | 2,09% | 275,00 |
| 10.11.2025 | 126,00 | 129,38 | 125,13 | 129,35 | 3,92% | 445,00 |
| 07.11.2025 | 125,00 | 126,23 | 122,15 | 124,48 | -0,38% | 465,00 |
| 06.11.2025 | 128,35 | 129,65 | 124,28 | 124,95 | -2,84% | 466,00 |
| 05.11.2025 | 127,00 | 130,02 | 126,18 | 128,60 | 1,00% | 233,00 |
| 04.11.2025 | 128,63 | 128,93 | 126,68 | 127,33 | -1,85% | 831,00 |
| 03.11.2025 | 133,20 | 133,83 | 128,77 | 129,73 | -2,79% | 826,00 |
| 31.10.2025 | 130,43 | 134,18 | 129,95 | 133,45 | 2,18% | 552,00 |
| 30.10.2025 | 132,63 | 134,15 | 129,95 | 130,60 | -1,47% | 1.775,00 |
| 29.10.2025 | 132,25 | 135,52 | 129,95 | 132,55 | 0,89% | 1.217,00 |
| 28.10.2025 | 136,95 | 139,93 | 129,50 | 131,38 | 2,34% | 4.251,00 |
| 27.10.2025 | 127,73 | 129,77 | 127,25 | 128,38 | 1,10% | 1.896,00 |
| 24.10.2025 | 127,18 | 129,43 | 126,83 | 126,98 | -0,02% | 356,00 |
| 23.10.2025 | 129,23 | 129,90 | 126,25 | 127,00 | -1,97% | 457,00 |
| 22.10.2025 | 129,35 | 129,73 | 127,23 | 129,55 | 0,12% | 1.061,00 |
| 21.10.2025 | 123,45 | 130,48 | 123,30 | 129,40 | 4,65% | 1.955,00 |
| 20.10.2025 | 122,60 | 124,95 | 120,98 | 123,65 | 1,04% | 1.197,00 |
| 17.10.2025 | 121,33 | 122,45 | 119,75 | 122,38 | 0,64% | 431,00 |
| 16.10.2025 | 122,18 | 123,60 | 120,60 | 121,60 | -0,45% | 869,00 |
| 15.10.2025 | 120,63 | 123,30 | 120,10 | 122,15 | 1,92% | 1.197,00 |
| 14.10.2025 | 119,55 | 120,43 | 118,58 | 119,85 | -0,50% | 792,00 |
| 13.10.2025 | 120,00 | 122,18 | 119,18 | 120,45 | 1,13% | 658,00 |
| 10.10.2025 | 122,00 | 123,78 | 119,05 | 119,10 | -2,22% | 1.117,00 |
| 09.10.2025 | 122,18 | 122,63 | 119,68 | 121,80 | -0,18% | 1.177,00 |
| 08.10.2025 | 125,00 | 125,18 | 121,83 | 122,03 | -2,15% | 482,00 |
| 07.10.2025 | 124,65 | 126,03 | 123,25 | 124,70 | -0,12% | 488,00 |
| 06.10.2025 | 124,45 | 124,95 | 120,03 | 124,85 | 0,38% | 2.274,00 |
| 03.10.2025 | 125,55 | 126,10 | 123,58 | 124,38 | -0,90% | 342,00 |
| 02.10.2025 | 124,40 | 126,18 | 123,85 | 125,50 | 1,07% | 520,00 |
| 01.10.2025 | 123,53 | 124,70 | 122,40 | 124,18 | 0,26% | 3.605,00 |
| 30.09.2025 | 121,60 | 123,95 | 120,70 | 123,85 | 1,77% | 1.452,00 |
| 29.09.2025 | 119,35 | 121,70 | 118,73 | 121,70 | 1,97% | 754,00 |